Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.517 1.528 1.511 1.517 84,859 +0.01(+0.40%)
Apr 27, 2018 1.517 1.518 1.505 1.510 57,041 +0.01(+0.71%)
Apr 26, 2018 1.511 1.522 1.500 1.500 151,180 -0.02(-1.10%)
Apr 25, 2018 1.511 1.522 1.511 1.517 76,124 +0.00(+0.00%)
Apr 24, 2018 1.511 1.522 1.505 1.517 88,694 +0.00(+0.00%)
Apr 23, 2018 1.533 1.539 1.517 1.517 108,481 -0.01(-0.73%)
Apr 20, 2018 1.533 1.539 1.522 1.528 52,490 -0.01(-0.36%)
Apr 19, 2018 1.544 1.544 1.533 1.533 36,750 -0.01(-0.36%)
Apr 18, 2018 1.539 1.550 1.534 1.539 141,221 -0.00(-0.20%)
Apr 17, 2018 1.550 1.550 1.539 1.542 96,467 -0.01(-0.48%)
Apr 16, 2018 1.538 1.549 1.522 1.549 106,313 +0.02(+1.08%)
Apr 13, 2018 1.527 1.538 1.522 1.533 103,819 +0.01(+0.36%)
Apr 12, 2018 1.527 1.544 1.522 1.527 143,267 +0.01(+0.36%)
Apr 11, 2018 1.527 1.538 1.522 1.522 74,888 -0.01(-0.36%)
Apr 10, 2018 1.522 1.538 1.522 1.527 96,189 +0.01(+0.36%)
Apr 09, 2018 1.533 1.533 1.505 1.522 366,723 -0.01(-0.36%)
Apr 06, 2018 1.544 1.544 1.527 1.527 101,336 -0.01(-0.72%)
Apr 05, 2018 1.544 1.549 1.527 1.538 177,860 +0.00(+0.00%)
Apr 04, 2018 1.544 1.555 1.538 1.538 117,530 -0.01(-0.71%)
Apr 03, 2018 1.560 1.572 1.549 1.549 49,272 +0.00(+0.00%)
Apr 02, 2018 1.555 1.572 1.549 1.549 140,529 -0.01(-0.71%)
Mar 29, 2018 1.560 1.560 1.560 0 +0.02(+1.08%)
Mar 28, 2018 1.549 1.572 1.544 1.544 74,377 -0.01(-0.36%)
Mar 27, 2018 1.560 1.598 1.538 1.549 145,819 +0.00(+0.00%)
Mar 26, 2018 1.538 1.555 1.538 1.549 112,710 +0.01(+0.72%)
Mar 23, 2018 1.583 1.583 1.538 1.538 57,828 -0.01(-0.71%)
Mar 22, 2018 1.544 1.566 1.544 1.549 60,906 +0.01(+0.36%)
Mar 21, 2018 1.549 1.579 1.544 1.544 133,516 -0.01(-0.36%)
Mar 20, 2018 1.560 1.577 1.549 1.549 138,626 -0.02(-1.41%)
Mar 19, 2018 1.599 1.599 1.555 1.572 89,009 -0.02(-1.39%)
Mar 16, 2018 1.572 1.599 1.572 1.594 70,029 +0.02(+1.41%)
Mar 15, 2018 1.594 1.594 1.566 1.572 76,227 -0.02(-1.39%)
Mar 14, 2018 1.599 1.601 1.577 1.594 123,191 +0.03(+2.13%)
Mar 13, 2018 1.616 1.616 1.560 1.560 103,188 -0.04(-2.70%)
Mar 12, 2018 1.604 1.604 1.582 1.604 155,624 +0.02(+1.04%)
Mar 09, 2018 1.576 1.587 1.554 1.587 143,574 +0.02(+1.40%)
Mar 08, 2018 1.543 1.565 1.543 1.565 77,950 +0.02(+1.42%)
Mar 07, 2018 1.543 175,376 -0.02(-1.07%)
Mar 06, 2018 1.538 1.573 1.538 1.560 46,359 +0.02(+1.44%)
Mar 05, 2018 1.549 1.563 1.527 1.538 86,750 -0.02(-1.06%)
Mar 02, 2018 1.532 1.578 1.532 1.554 72,371 +0.01(+0.72%)
Mar 01, 2018 1.554 1.565 1.532 1.543 51,108 -0.01(-0.36%)
Feb 28, 2018 1.549 1.560 1.541 1.549 40,256 +0.01(+0.35%)
Feb 27, 2018 1.543 1.554 1.538 1.543 54,957 +0.00(+0.11%)
Feb 26, 2018 1.560 1.565 1.532 1.542 196,552 -0.02(-1.16%)
Feb 23, 2018 1.560 1.576 1.554 1.560 113,953 +0.02(+1.07%)
Feb 22, 2018 1.538 1.582 1.532 1.543 137,791 +0.01(+0.36%)
Feb 21, 2018 1.543 1.543 1.530 1.538 133,652 +0.01(+0.36%)
Feb 20, 2018 1.527 1.543 1.527 1.532 181,363 -0.02(-1.06%)
Feb 16, 2018 1.549 1.549 1.549 0 +0.01(+0.71%)
Feb 15, 2018 1.549 1.554 1.521 1.538 147,292 -0.01(-0.71%)
Feb 14, 2018 1.565 1.571 1.543 1.549 104,019 +0.01(+0.36%)
Feb 13, 2018 1.576 1.593 1.543 1.543 121,076 -0.03(-2.02%)
Feb 12, 2018 1.581 1.591 1.575 1.575 222,951 -0.01(-0.34%)
Feb 09, 2018 1.559 1.588 1.548 1.581 115,960 +0.03(+1.75%)
Feb 08, 2018 1.591 1.591 1.553 1.553 80,325 -0.02(-1.38%)
Feb 07, 2018 1.542 1.582 1.537 1.575 216,546 -0.01(-0.34%)
Feb 06, 2018 1.477 1.591 1.477 1.581 340,392 +0.02(+1.44%)
Feb 05, 2018 1.537 1.564 1.537 1.558 178,685 -0.00(-0.04%)
Feb 02, 2018 1.591 1.591 1.542 1.559 322,166 -0.03(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.